Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 5,531 | 5,590 | 5,511 | 5,588 | 5,588 | +110 (+2.01%) | 2,960,400 |
14 Dec 2023 | JPY | 5,550 | 5,573 | 5,437 | 5,478 | 5,478 | -54 (-0.98%) | 2,297,100 |
13 Dec 2023 | JPY | 5,569 | 5,570 | 5,494 | 5,532 | 5,532 | +18 (+0.33%) | 2,086,600 |
12 Dec 2023 | JPY | 5,556 | 5,576 | 5,475 | 5,514 | 5,514 | +12 (+0.22%) | 2,013,500 |
11 Dec 2023 | JPY | 5,435 | 5,514 | 5,430 | 5,502 | 5,502 | +113 (+2.10%) | 2,641,000 |
8 Dec 2023 | JPY | 5,419 | 5,433 | 5,345 | 5,389 | 5,389 | -41 (-0.76%) | 4,061,600 |
7 Dec 2023 | JPY | 5,518 | 5,605 | 5,426 | 5,430 | 5,430 | -91 (-1.65%) | 3,447,700 |
6 Dec 2023 | JPY | 5,472 | 5,531 | 5,462 | 5,521 | 5,521 | +99 (+1.83%) | 2,348,300 |
5 Dec 2023 | JPY | 5,454 | 5,498 | 5,415 | 5,422 | 5,422 | -83 (-1.51%) | 2,847,700 |
4 Dec 2023 | JPY | 5,545 | 5,549 | 5,454 | 5,505 | 5,505 | -46 (-0.83%) | 2,540,000 |
1 Dec 2023 | JPY | 5,610 | 5,610 | 5,539 | 5,551 | 5,551 | -53 (-0.95%) | 2,271,100 |
30 Nov 2023 | JPY | 5,580 | 5,612 | 5,535 | 5,604 | 5,604 | -27 (-0.48%) | 3,241,400 |
29 Nov 2023 | JPY | 5,645 | 5,720 | 5,623 | 5,631 | 5,631 | -42 (-0.74%) | 1,849,800 |
28 Nov 2023 | JPY | 5,760 | 5,760 | 5,645 | 5,673 | 5,673 | -98 (-1.70%) | 2,995,000 |
27 Nov 2023 | JPY | 5,841 | 5,858 | 5,767 | 5,771 | 5,771 | -39 (-0.67%) | 1,643,700 |
24 Nov 2023 | JPY | 5,841 | 5,876 | 5,794 | 5,810 | 5,810 | +28 (+0.48%) | 1,852,300 |
22 Nov 2023 | JPY | 5,775 | 5,822 | 5,761 | 5,782 | 5,782 | -39 (-0.67%) | 1,754,100 |
21 Nov 2023 | JPY | 5,818 | 5,850 | 5,788 | 5,821 | 5,821 | +32 (+0.55%) | 1,796,400 |
20 Nov 2023 | JPY | 5,820 | 5,867 | 5,779 | 5,789 | 5,789 | -12 (-0.21%) | 2,270,300 |
17 Nov 2023 | JPY | 5,750 | 5,813 | 5,717 | 5,801 | 5,801 | +35 (+0.61%) | 3,216,200 |
16 Nov 2023 | JPY | 5,770 | 5,791 | 5,724 | 5,766 | 5,766 | -13 (-0.22%) | 2,654,800 |
15 Nov 2023 | JPY | 5,699 | 5,781 | 5,668 | 5,779 | 5,779 | +161 (+2.87%) | 4,017,200 |
14 Nov 2023 | JPY | 5,648 | 5,650 | 5,570 | 5,618 | 5,618 | -20 (-0.35%) | 3,067,700 |
13 Nov 2023 | JPY | 5,720 | 5,729 | 5,606 | 5,638 | 5,638 | -35 (-0.62%) | 3,285,000 |
10 Nov 2023 | JPY | 5,675 | 5,692 | 5,628 | 5,673 | 5,673 | -65 (-1.13%) | 3,509,500 |
9 Nov 2023 | JPY | 5,725 | 5,760 | 5,701 | 5,738 | 5,738 | +38 (+0.67%) | 2,324,800 |
8 Nov 2023 | JPY | 5,755 | 5,817 | 5,700 | 5,700 | 5,700 | -18 (-0.31%) | 3,818,000 |
7 Nov 2023 | JPY | 5,745 | 5,779 | 5,700 | 5,718 | 5,718 | -35 (-0.61%) | 3,224,600 |
6 Nov 2023 | JPY | 5,798 | 5,859 | 5,753 | 5,753 | 5,753 | +82 (+1.45%) | 5,320,700 |
2 Nov 2023 | JPY | 5,600 | 5,684 | 5,540 | 5,671 | 5,671 | +138 (+2.49%) | 4,668,000 |